시장 데이터를 불러오는 중
전체 종목
엑슨모빌 과거 주가
ExxonMobil Holdings Corporation Common Stock · XOM · NYSE
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ExxonMobil Holdings Corporation Common Stock · XOM · NYSE
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩223,952 | ₩227,180 | ₩223,885 | ₩225,379 | +0.64% | 808.4만 |
| 2026.10.08 | ₩222,938 | ₩225,713 | ₩222,404 | ₩224,792 | +0.83% | 1328.8만 |
| 2026.10.07 | ₩220,924 | ₩222,605 | ₩218,069 | ₩218,856 | -0.94% | 951.6만 |
| 2026.10.06 | ₩217,535 | ₩221,391 | ₩217,375 | ₩219,429 | +0.87% | 928.5만 |
| 2026.10.05 | ₩218,469 | ₩219,776 | ₩215,307 | ₩218,789 | +0.15% | 1247.6만 |
| 2026.10.02 | ₩215,521 | ₩219,603 | ₩215,521 | ₩218,802 | +1.52% | 1128.7만 |
| 2026.10.01 | ₩215,454 | ₩218,896 | ₩214,533 | ₩218,549 | +1.44% | 1170.3만 |
| 2026.09.30 | ₩216,428 | ₩219,283 | ₩215,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩217,122 |
| +0.32% |
| 1310만 |
| 2026.09.29 | ₩213,746 | ₩216,081 | ₩212,479 | ₩215,254 | +0.71% | 916만 |
|---|
| 2026.09.28 | ₩217,188 | ₩218,175 | ₩214,854 | ₩216,815 | -0.17% | 1281만 |
|---|
| 2026.09.25 | ₩213,760 | ₩215,841 | ₩213,159 | ₩214,240 | +0.22% | 1099.7만 |
|---|
| 2026.09.24 | ₩217,535 | ₩220,003 | ₩215,054 | ₩216,308 | -0.56% | 1248.5만 |
|---|
| 2026.09.23 | ₩212,946 | ₩216,281 | ₩212,679 | ₩215,094 | +1.01% | 1256.9만 |
|---|
| 2026.09.22 | ₩210,158 | ₩213,413 | ₩207,916 | ₩211,732 | +0.75% | 1418.9만 |
|---|
| 2026.09.21 | ₩214,734 | ₩216,054 | ₩210,705 | ₩211,185 | -1.65% | 1575.3만 |
|---|
| 2026.09.18 | ₩216,788 | ₩218,175 | ₩215,200 | ₩218,175 | +0.64% | 3764.1만 |
|---|
| 2026.09.17 | ₩215,894 | ₩217,975 | ₩215,387 | ₩217,815 | +0.89% | 1097.7만 |
|---|
| 2026.09.16 | ₩223,098 | ₩223,458 | ₩216,868 | ₩217,882 | -2.34% | 1343.8만 |
|---|
| 2026.09.15 | ₩220,603 | ₩226,313 | ₩220,323 | ₩225,886 | +2.39% | 1232.9만 |
|---|
| 2026.09.14 | ₩225,059 | ₩226,060 | ₩218,842 | ₩220,230 | -2.15% | 1394.2만 |
|---|
| 2026.09.11 | ₩220,217 | ₩222,911 | ₩218,896 | ₩221,444 | +0.56% | 1136.2만 |
|---|
| 2026.09.10 | ₩222,791 | ₩223,285 | ₩217,695 | ₩220,430 | -1.06% | 1661.5만 |
|---|
| 2026.09.09 | ₩217,295 | ₩220,363 | ₩216,855 | ₩219,096 | +0.83% | 1312.4만 |
|---|
| 2026.09.08 | ₩214,267 | ₩217,602 | ₩211,785 | ₩214,333 | +0.03% | 1260.8만 |
|---|
| 2026.09.04 | ₩214,814 | ₩215,427 | ₩212,332 | ₩212,746 | -0.96% | 1620.6만 |
|---|
| 2026.09.03 | ₩219,363 | ₩220,990 | ₩216,241 | ₩216,401 | -1.35% | 1375.5만 |
|---|
| 2026.09.02 | ₩218,696 | ₩220,150 | ₩217,135 | ₩218,989 | +0.13% | 1128.7만 |
|---|
| 2026.09.01 | ₩218,255 | ₩219,723 | ₩216,414 | ₩219,523 | +0.58% | 1138.2만 |
|---|
| 2026.08.31 | ₩213,373 | ₩215,574 | ₩211,772 | ₩214,720 | +0.63% | 1836.3만 |
|---|
| 2026.08.28 | ₩208,917 | ₩210,011 | ₩207,209 | ₩209,064 | +0.07% | 1135.3만 |
|---|
| 2026.08.27 | ₩210,291 | ₩211,038 | ₩208,303 | ₩208,703 | -0.75% | 1428.9만 |
|---|
| 2026.08.26 | ₩210,785 | ₩214,960 | ₩210,464 | ₩211,038 | +0.12% | 1483.8만 |
|---|
| 2026.08.25 | ₩215,387 | ₩217,202 | ₩214,066 | ₩214,307 | -0.50% | 1752.5만 |
|---|
| 2026.08.24 | ₩218,616 | ₩220,417 | ₩216,454 | ₩218,856 | +0.11% | 1084.3만 |
|---|
| 2026.08.21 | ₩222,178 | ₩224,125 | ₩219,603 | ₩220,270 | -0.86% | 1431.4만 |
|---|
| 2026.08.20 | ₩222,818 | ₩224,979 | ₩221,551 | ₩221,657 | -0.52% | 1380.3만 |
|---|
| 2026.08.19 | ₩221,551 | ₩224,406 | ₩219,670 | ₩219,816 | -0.78% | 1364.9만 |
|---|
| 2026.08.18 | ₩219,256 | ₩221,017 | ₩217,789 | ₩220,870 | +0.74% | 1895.3만 |
|---|
| 2026.08.17 | ₩213,586 | ₩216,801 | ₩212,239 | ₩215,401 | +0.85% | 1285.8만 |
|---|
| 2026.08.14 | ₩213,066 | ₩215,134 | ₩212,452 | ₩213,586 | +0.24% | 1023.1만 |
|---|
| 2026.08.13 | ₩210,825 | ₩213,133 | ₩210,024 | ₩211,598 | +0.37% | 1054.3만 |
|---|
| 2026.08.12 | ₩211,518 | ₩213,760 | ₩210,198 | ₩213,119 | +0.76% | 1322만 |
|---|
| 2026.08.11 | ₩212,999 | ₩215,681 | ₩212,479 | ₩213,186 | +0.09% | 1374.5만 |
|---|
| 2026.08.10 | ₩206,115 | ₩213,946 | ₩206,049 | ₩213,173 | +3.42% | 1976.2만 |
|---|
| 2026.08.07 | ₩203,634 | ₩205,008 | ₩202,153 | ₩204,168 | +0.26% | 1845.5만 |
|---|
| 2026.08.06 | ₩205,742 | ₩206,609 | ₩202,567 | ₩206,569 | +0.40% | 1187.9만 |
|---|
| 2026.08.05 | ₩206,836 | ₩206,836 | ₩201,646 | ₩202,287 | -2.20% | 1222.8만 |
|---|
| 2026.08.04 | ₩202,273 | ₩206,569 | ₩198,898 | ₩205,395 | +1.54% | 1434.8만 |
|---|
| 2026.08.03 | ₩204,728 | ₩207,996 | ₩203,647 | ₩206,862 | +1.04% | 1453.3만 |
|---|
| 2026.07.31 | ₩205,101 | ₩208,330 | ₩202,967 | ₩207,369 | +1.11% | 1571.4만 |
|---|
| 2026.07.30 | ₩206,902 | ₩210,491 | ₩206,155 | ₩209,411 | +1.21% | 1257.8만 |
|---|
| 2026.07.29 | ₩210,411 | ₩212,212 | ₩207,930 | ₩209,117 | -0.62% | 1457.1만 |
|---|
| 2026.07.28 | ₩205,675 | ₩208,357 | ₩202,620 | ₩204,168 | -0.73% | 1630만 |
|---|
| 2026.07.27 | ₩204,208 | ₩207,343 | ₩203,447 | ₩206,476 | +1.11% | 1395.6만 |
|---|
| 2026.07.24 | ₩209,437 | ₩211,732 | ₩207,690 | ₩209,371 | -0.03% | 1209.2만 |
|---|
| 2026.07.23 | ₩208,917 | ₩211,545 | ₩208,197 | ₩209,304 | +0.19% | 1582.3만 |
|---|
| 2026.07.22 | ₩205,262 | ₩206,516 | ₩204,048 | ₩206,049 | +0.38% | 1378.9만 |
|---|
| 2026.07.21 | ₩198,791 | ₩202,460 | ₩198,084 | ₩202,393 | +1.81% | 1314.5만 |
|---|
| 2026.07.20 | ₩195,443 | ₩198,898 | ₩195,083 | ₩197,924 | +1.27% | 1214.9만 |
|---|
| 2026.07.17 | ₩198,818 | ₩200,112 | ₩196,337 | ₩196,590 | -1.12% | 1903.1만 |
|---|
| 2026.07.16 | ₩193,815 | ₩195,936 | ₩192,841 | ₩194,709 | +0.46% | 1351.8만 |
|---|
| 2026.07.15 | ₩193,562 | ₩193,562 | ₩189,479 | ₩192,788 | -0.40% | 1344.5만 |
|---|
| 2026.07.14 | ₩194,122 | ₩194,776 | ₩191,961 | ₩193,562 | -0.29% | 1609.6만 |
|---|
| 2026.07.13 | ₩187,999 | ₩193,748 | ₩187,425 | ₩192,788 | +2.55% | 1872.4만 |
|---|
| 2026.07.10 | ₩183,970 | ₩185,397 | ₩182,956 | ₩185,277 | +0.71% | 975.4만 |
|---|
| 2026.07.09 | ₩186,318 | ₩186,838 | ₩182,929 | ₩183,383 | -1.58% | 1411만 |
|---|
| 2026.07.08 | ₩191,360 | ₩192,094 | ₩186,518 | ₩188,279 | -1.61% | 1829.1만 |
|---|
| 2026.07.07 | ₩184,850 | ₩189,093 | ₩184,276 | ₩189,026 | +2.26% | 1466.8만 |
|---|
| 2026.07.06 | ₩182,169 | ₩183,263 | ₩181,448 | ₩182,022 | -0.08% | 1391.5만 |
|---|
| 2026.07.02 | ₩182,969 | ₩185,624 | ₩181,875 | ₩182,889 | -0.04% | 1370.3만 |
|---|
| 2026.07.01 | ₩182,142 | ₩183,423 | ₩180,941 | ₩181,808 | -0.18% | 1243.3만 |
|---|
| 2026.06.30 | ₩182,075 | ₩183,169 | ₩180,541 | ₩182,395 | +0.18% | 2878.4만 |
|---|
| 2026.06.29 | ₩182,209 | ₩183,289 | ₩180,621 | ₩181,515 | -0.38% | 1197.3만 |
|---|
| 2026.06.26 | ₩182,729 | ₩183,543 | ₩181,328 | ₩182,155 | -0.31% | 2268.4만 |
|---|
| 2026.06.25 | ₩180,955 | ₩184,196 | ₩180,034 | ₩183,503 | +1.41% | 1328.9만 |
|---|
| 2026.06.24 | ₩182,929 | ₩183,623 | ₩180,888 | ₩182,636 | -0.16% | 1621.3만 |
|---|
| 2026.06.23 | ₩186,051 | ₩187,291 | ₩184,770 | ₩186,411 | +0.19% | 1369.9만 |
|---|
| 2026.06.22 | ₩184,823 | ₩185,437 | ₩182,796 | ₩184,730 | -0.05% | 1578.3만 |
|---|
| 2026.06.18 | ₩184,530 | ₩184,717 | ₩181,235 | ₩183,850 | -0.37% | 4806.3만 |
|---|
| 2026.06.17 | ₩188,399 | ₩189,893 | ₩187,198 | ₩187,758 | -0.34% | 1666.3만 |
|---|
| 2026.06.16 | ₩187,025 | ₩189,639 | ₩186,745 | ₩189,253 | +1.19% | 1892.5만 |
|---|
| 2026.06.15 | ₩186,424 | ₩189,413 | ₩183,729 | ₩187,999 | +0.84% | 2363.1만 |
|---|
| 2026.06.12 | ₩194,282 | ₩198,658 | ₩193,642 | ₩196,123 | +0.95% | 1771.3만 |
|---|
| 2026.06.11 | ₩203,180 | ₩203,434 | ₩195,336 | ₩195,576 | -3.74% | 1728.6만 |
|---|
| 2026.06.10 | ₩201,753 | ₩203,434 | ₩199,525 | ₩200,939 | -0.40% | 1459.7만 |
|---|
| 2026.06.09 | ₩201,326 | ₩201,620 | ₩197,150 | ₩198,658 | -1.33% | 1816.4만 |
|---|
| 2026.06.08 | ₩201,660 | ₩205,195 | ₩201,313 | ₩202,447 | +0.39% | 1387.1만 |
|---|
| 2026.06.05 | ₩202,793 | ₩202,954 | ₩199,178 | ₩200,005 | -1.37% | 1658.4만 |
|---|
| 2026.06.04 | ₩202,847 | ₩204,688 | ₩201,366 | ₩202,834 | -0.01% | 1179.9만 |
|---|
| 2026.06.03 | ₩200,926 | ₩206,662 | ₩200,139 | ₩203,487 | +1.27% | 1437.3만 |
|---|
| 2026.06.02 | ₩198,818 | ₩201,219 | ₩198,111 | ₩199,525 | +0.36% | 1046.2만 |
|---|
| 2026.06.01 | ₩196,136 | ₩199,645 | ₩196,110 | ₩199,285 | +1.61% | 1673.2만 |
|---|
| 2026.05.29 | ₩195,029 | ₩196,016 | ₩193,055 | ₩193,788 | -0.64% | 2796만 |
|---|
| 2026.05.28 | ₩199,232 | ₩200,392 | ₩195,936 | ₩196,056 | -1.59% | 1401.3만 |
|---|
| 2026.05.27 | ₩196,417 | ₩198,364 | ₩194,442 | ₩197,310 | +0.46% | 1624.1만 |
|---|
| 2026.05.26 | ₩204,781 | ₩206,182 | ₩199,405 | ₩199,859 | -2.40% | 1305.8만 |
|---|
| 2026.05.22 | ₩205,488 | ₩207,516 | ₩204,341 | ₩206,676 | +0.58% | 1294.9만 |
|---|
| 2026.05.21 | ₩211,345 | ₩212,639 | ₩204,728 | ₩207,169 | -1.98% | 1706.2만 |
|---|
| 2026.05.20 | ₩215,601 | ₩218,362 | ₩208,477 | ₩208,490 | -3.30% | 1851만 |
|---|
| 2026.05.19 | ₩215,454 | ₩217,882 | ₩212,973 | ₩216,855 | +0.65% | 2071.6만 |
|---|
| 2026.05.18 | ₩209,877 | ₩215,761 | ₩207,089 | ₩214,107 | +2.02% | 2006.5만 |
|---|
| 2026.05.15 | ₩205,115 | ₩210,785 | ₩204,114 | ₩210,678 | +2.71% | 2788.2만 |
|---|
| 2026.05.14 | ₩202,647 | ₩204,274 | ₩201,793 | ₩203,821 | +0.58% | 1133.2만 |
|---|
| 2026.05.13 | ₩200,192 | ₩202,500 | ₩199,685 | ₩202,207 | +1.01% | 1577.3만 |
|---|
| 2026.05.12 | ₩201,780 | ₩202,527 | ₩199,805 | ₩200,952 | -0.41% | 1644.3만 |
|---|
| 2026.05.11 | ₩194,802 | ₩199,738 | ₩194,776 | ₩199,685 | +2.51% | 1485만 |
|---|
| 2026.05.08 | ₩194,576 | ₩195,443 | ₩192,001 | ₩192,868 | -0.88% | 1955만 |
|---|
| 2026.05.07 | ₩195,843 | ₩196,216 | ₩192,361 | ₩195,549 | -0.15% | 2250.9만 |
|---|
| 2026.05.06 | ₩198,871 | ₩200,552 | ₩196,230 | ₩198,364 | -0.25% | 2052.7만 |
|---|
| 2026.05.05 | ₩204,248 | ₩207,169 | ₩203,327 | ₩206,622 | +1.16% | 1249.5만 |
|---|
| 2026.05.04 | ₩203,674 | ₩206,075 | ₩199,472 | ₩205,035 | +0.67% | 1423.9만 |
|---|
| 2026.05.01 | ₩203,594 | ₩206,796 | ₩201,620 | ₩203,781 | +0.09% | 1545.8만 |
|---|
| 2026.04.30 | ₩203,354 | ₩207,703 | ₩201,900 | ₩205,889 | +1.25% | 2288.6만 |
|---|
| 2026.04.29 | ₩202,807 | ₩206,716 | ₩201,459 | ₩206,342 | +1.74% | 1466.9만 |
|---|
| 2026.04.28 | ₩202,153 | ₩203,194 | ₩199,885 | ₩200,859 | -0.64% | 1517.4만 |
|---|
| 2026.04.27 | ₩198,991 | ₩201,686 | ₩197,404 | ₩197,697 | -0.65% | 1394.1만 |
|---|
| 2026.04.24 | ₩199,632 | ₩200,512 | ₩196,043 | ₩198,658 | -0.49% | 1373.6만 |
|---|
| 2026.04.23 | ₩199,912 | ₩201,753 | ₩198,111 | ₩200,819 | +0.45% | 1297만 |
|---|
| 2026.04.22 | ₩199,272 | ₩201,019 | ₩197,684 | ₩199,445 | +0.09% | 1373.9만 |
|---|
| 2026.04.21 | ₩196,603 | ₩198,524 | ₩195,096 | ₩197,924 | +0.67% | 1751.6만 |
|---|
| 2026.04.20 | ₩196,617 | ₩199,272 | ₩195,243 | ₩197,017 | +0.20% | 1635.4만 |
|---|
| 2026.04.17 | ₩193,255 | ₩195,843 | ₩189,399 | ₩195,363 | +1.09% | 2894.7만 |
|---|
| 2026.04.16 | ₩199,485 | ₩203,821 | ₩199,245 | ₩202,753 | +1.64% | 1519.1만 |
|---|
| 2026.04.15 | ₩198,244 | ₩200,419 | ₩195,976 | ₩198,791 | +0.28% | 1562.7만 |
|---|
| 2026.04.14 | ₩200,205 | ₩200,259 | ₩195,736 | ₩199,098 | -0.55% | 1852.8만 |
|---|
| 2026.04.13 | ₩205,809 | ₩206,275 | ₩201,820 | ₩203,634 | -1.06% | 1868.6만 |
|---|
| 2026.04.10 | ₩205,502 | ₩206,942 | ₩202,673 | ₩203,461 | -0.99% | 2106.5만 |
|---|
| 2026.04.09 | ₩209,264 | ₩212,426 | ₩205,862 | ₩206,836 | -1.16% | 2586.8만 |
|---|
| 2026.04.08 | ₩204,808 | ₩208,583 | ₩201,419 | ₩208,410 | +1.76% | 3131.1만 |
|---|
| 2026.04.07 | ₩219,083 | ₩221,777 | ₩215,814 | ₩218,669 | -0.19% | 2522.8만 |
|---|
| 2026.04.06 | ₩214,213 | ₩218,456 | ₩212,826 | ₩217,949 | +1.74% | 1634.4만 |
|---|
| 2026.04.02 | ₩219,443 | ₩222,658 | ₩212,906 | ₩214,373 | -2.31% | 2537.8만 |
|---|
| 2026.04.01 | ₩221,150 | ₩224,125 | ₩212,826 | ₩214,493 | -3.01% | 3792.8만 |
|---|
| 2026.03.31 | ₩230,356 | ₩232,637 | ₩221,417 | ₩226,340 | -1.74% | 3200.7만 |
|---|
| 2026.03.30 | ₩230,142 | ₩235,345 | ₩228,194 | ₩228,755 | -0.60% | 2981.4만 |
|---|
| 2026.03.27 | ₩220,897 | ₩228,435 | ₩219,856 | ₩228,114 | +3.27% | 3033.8만 |
|---|
| 2026.03.26 | ₩218,909 | ₩221,030 | ₩216,201 | ₩220,697 | +0.82% | 1862.5만 |
|---|
| 2026.03.25 | ₩218,616 | ₩220,123 | ₩217,362 | ₩217,802 | -0.37% | 1719.2만 |
|---|
| 2026.03.24 | ₩215,734 | ₩223,432 | ₩215,120 | ₩220,630 | +2.27% | 2613.2만 |
|---|
| 2026.03.23 | ₩208,277 | ₩215,347 | ₩206,809 | ₩214,960 | +3.21% | 2502.1만 |
|---|
| 2026.03.20 | ₩212,586 | ₩216,708 | ₩212,252 | ₩213,013 | +0.20% | 5394.2만 |
|---|
| 2026.03.19 | ₩211,131 | ₩212,866 | ₩206,569 | ₩210,998 | -0.06% | 2708.3만 |
|---|
| 2026.03.18 | ₩212,999 | ₩213,693 | ₩210,158 | ₩210,238 | -1.30% | 1894.7만 |
|---|
| 2026.03.17 | ₩211,118 | ₩214,053 | ₩209,184 | ₩211,865 | +0.35% | 2159.2만 |
|---|
| 2026.03.16 | ₩208,116 | ₩210,491 | ₩206,462 | ₩209,757 | +0.79% | 2283.6만 |
|---|
| 2026.03.13 | ₩205,849 | ₩209,304 | ₩204,088 | ₩208,277 | +1.18% | 2241.4만 |
|---|
| 2026.03.12 | ₩203,140 | ₩206,782 | ₩202,287 | ₩204,821 | +0.83% | 2605.4만 |
|---|
| 2026.03.11 | ₩197,431 | ₩202,527 | ₩196,990 | ₩202,220 | +2.43% | 1529.7만 |
|---|
| 2026.03.10 | ₩199,111 | ₩200,646 | ₩197,044 | ₩197,617 | -0.75% | 1961.8만 |
|---|
| 2026.03.09 | ₩202,807 | ₩205,302 | ₩199,405 | ₩200,699 | -1.04% | 2553.3만 |
|---|
| 2026.03.06 | ₩204,314 | ₩205,182 | ₩200,059 | ₩201,726 | -1.27% | 2113.6만 |
|---|
| 2026.03.05 | ₩201,446 | ₩203,220 | ₩199,405 | ₩201,126 | -0.16% | 2296.9만 |
|---|
| 2026.03.04 | ₩201,073 | ₩201,660 | ₩197,257 | ₩199,872 | -0.60% | 1676.5만 |
|---|
| 2026.03.03 | ₩207,356 | ₩208,183 | ₩200,512 | ₩202,553 | -2.32% | 2519.9만 |
|---|
| 2026.03.02 | ₩212,586 | ₩212,933 | ₩204,154 | ₩205,742 | -3.22% | 3149.3만 |
|---|
| 2026.02.27 | ₩201,446 | ₩204,981 | ₩199,111 | ₩203,447 | +0.99% | 3027.5만 |
|---|
| 2026.02.26 | ₩197,190 | ₩201,393 | ₩195,803 | ₩198,164 | +0.49% | 1563.2만 |
|---|
| 2026.02.25 | ₩199,992 | ₩200,352 | ₩196,550 | ₩198,858 | -0.57% | 1522.6만 |
|---|
| 2026.02.24 | ₩200,672 | ₩201,073 | ₩197,484 | ₩199,125 | -0.77% | 1418.6만 |
|---|
| 2026.02.23 | ₩197,644 | ₩201,806 | ₩197,617 | ₩201,126 | +1.76% | 1607.3만 |
|---|
| 2026.02.20 | ₩200,766 | ₩201,193 | ₩195,389 | ₩196,483 | -2.13% | 2590.9만 |
|---|
| 2026.02.19 | ₩203,047 | ₩204,621 | ₩201,233 | ₩201,406 | -0.81% | 2030.5만 |
|---|
| 2026.02.18 | ₩197,644 | ₩201,419 | ₩196,924 | ₩201,019 | +1.71% | 1985만 |
|---|
| 2026.02.17 | ₩197,711 | ₩198,951 | ₩193,642 | ₩195,029 | -1.36% | 1976.7만 |
|---|
| 2026.02.13 | ₩200,846 | ₩202,327 | ₩197,417 | ₩198,044 | -1.39% | 2016.6만 |
|---|
| 2026.02.12 | ₩205,302 | ₩207,116 | ₩199,952 | ₩200,019 | -2.57% | 3065.3만 |
|---|
| 2026.02.11 | ₩205,408 | ₩209,357 | ₩204,875 | ₩207,529 | +1.03% | 2309.2만 |
|---|
| 2026.02.10 | ₩201,913 | ₩202,487 | ₩199,872 | ₩202,233 | +0.16% | 1580만 |
|---|
| 2026.02.09 | ₩199,125 | ₩202,180 | ₩198,284 | ₩201,726 | +1.31% | 2129.7만 |
|---|
| 2026.02.06 | ₩195,603 | ₩199,538 | ₩194,896 | ₩198,845 | +1.66% | 1721.6만 |
|---|
| 2026.02.05 | ₩195,549 | ₩195,750 | ₩191,841 | ₩194,882 | -0.34% | 1843.2만 |
|---|
| 2026.02.04 | ₩192,268 | ₩197,230 | ₩192,268 | ₩196,897 | +2.41% | 2942.6만 |
|---|
| 2026.02.03 | ₩184,957 | ₩193,455 | ₩184,517 | ₩191,747 | +3.67% | 3757.8만 |
|---|
| 2026.02.02 | ₩186,544 | ₩187,198 | ₩184,183 | ₩184,637 | -1.02% | 2773.6만 |
|---|
| 2026.01.30 | ₩185,090 | ₩189,720 | ₩183,876 | ₩188,639 | +1.92% | 2965.8만 |
|---|
| 2026.01.29 | ₩187,198 | ₩189,893 | ₩185,584 | ₩187,452 | +0.14% | 3576.1만 |
|---|
| 2026.01.28 | ₩183,689 | ₩184,116 | ₩182,329 | ₩183,543 | -0.08% | 1563.7만 |
|---|
| 2026.01.27 | ₩180,434 | ₩182,676 | ₩179,714 | ₩182,542 | +1.17% | 1451.7만 |
|---|
| 2026.01.26 | ₩182,676 | ₩182,689 | ₩178,994 | ₩179,887 | -1.53% | 1605.6만 |
|---|
| 2026.01.23 | ₩180,221 | ₩181,408 | ₩179,407 | ₩180,061 | -0.09% | 1775.8만 |
|---|
| 2026.01.22 | ₩177,499 | ₩179,007 | ₩175,898 | ₩178,286 | +0.44% | 1660만 |
|---|
| 2026.01.21 | ₩175,978 | ₩178,407 | ₩175,978 | ₩178,246 | +1.29% | 1888만 |
|---|
| 2026.01.20 | ₩175,445 | ₩176,019 | ₩173,524 | ₩174,044 | -0.80% | 1647.7만 |
|---|
| 2026.01.16 | ₩171,976 | ₩173,644 | ₩171,923 | ₩173,284 | +0.76% | 1659.2만 |
|---|
| 2026.01.15 | ₩172,270 | ₩173,697 | ₩171,162 | ₩172,270 | 0.00% | 1740만 |
|---|
| 2026.01.14 | ₩169,895 | ₩175,725 | ₩169,602 | ₩173,697 | +2.24% | 2759.4만 |
|---|
| 2026.01.13 | ₩166,760 | ₩169,615 | ₩166,507 | ₩168,814 | +1.23% | 2162만 |
|---|
| 2026.01.12 | ₩166,040 | ₩166,093 | ₩163,505 | ₩165,466 | -0.35% | 1531.5만 |
|---|
| 2026.01.09 | ₩164,399 | ₩166,573 | ₩164,225 | ₩166,240 | +1.12% | 1613.8만 |
|---|
| 2026.01.08 | ₩158,729 | ₩164,932 | ₩158,302 | ₩163,972 | +3.30% | 2023.3만 |
|---|
| 2026.01.07 | ₩159,823 | ₩160,250 | ₩157,782 | ₩158,075 | -1.09% | 2035.3만 |
|---|
| 2026.01.06 | ₩167,227 | ₩167,827 | ₩161,424 | ₩161,490 | -3.43% | 2332.9만 |
|---|
| 2026.01.05 | ₩167,040 | ₩168,001 | ₩163,278 | ₩167,240 | +0.12% | 3011.2만 |
|---|
| 2026.01.02 | ₩160,210 | ₩163,665 | ₩159,569 | ₩163,625 | +2.13% | 1417.5만 |
|---|
| 2025.12.31 | ₩161,664 | ₩161,771 | ₩159,916 | ₩160,543 | -0.69% | 1056만 |
|---|
| 2025.12.30 | ₩161,557 | ₩162,491 | ₩160,930 | ₩161,410 | -0.09% | 1115.1만 |
|---|
| 2025.12.29 | ₩160,290 | ₩161,824 | ₩159,289 | ₩160,797 | +0.32% | 1478.3만 |
|---|
| 2025.12.26 | ₩158,609 | ₩159,489 | ₩158,129 | ₩158,902 | +0.19% | 806.6만 |
|---|
| 2025.12.24 | ₩159,196 | ₩160,156 | ₩158,916 | ₩159,049 | -0.09% | 613.7만 |
|---|
| 2025.12.23 | ₩158,048 | ₩160,130 | ₩157,848 | ₩159,316 | +0.80% | 1256.8만 |
|---|
| 2025.12.22 | ₩156,541 | ₩158,035 | ₩156,541 | ₩157,622 | +0.69% | 1176.9만 |
|---|
| 2025.12.19 | ₩155,754 | ₩156,848 | ₩154,700 | ₩155,674 | -0.05% | 4541.3만 |
|---|
| 2025.12.18 | ₩156,074 | ₩156,074 | ₩154,260 | ₩155,474 | -0.38% | 1370.6만 |
|---|
| 2025.12.17 | ₩153,699 | ₩156,914 | ₩153,646 | ₩156,634 | +1.91% | 1850.2만 |
|---|
| 2025.12.16 | ₩155,781 | ₩155,874 | ₩152,899 | ₩152,992 | -1.79% | 1763.9만 |
|---|
| 2025.12.15 | ₩158,769 | ₩158,796 | ₩155,887 | ₩157,101 | -1.05% | 1635.9만 |
|---|
| 2025.12.12 | ₩159,343 | ₩159,983 | ₩157,835 | ₩158,515 | -0.52% | 1446만 |
|---|
| 2025.12.11 | ₩158,902 | ₩160,570 | ₩158,849 | ₩159,476 | +0.36% | 1478.2만 |
|---|
| 2025.12.10 | ₩158,395 | ₩159,916 | ₩157,915 | ₩159,476 | +0.68% | 1984.5만 |
|---|
| 2025.12.09 | ₩155,954 | ₩160,717 | ₩155,941 | ₩157,755 | +1.15% | 2379.1만 |
|---|
| 2025.12.08 | ₩154,526 | ₩156,087 | ₩153,473 | ₩154,727 | +0.13% | 1490.4만 |
|---|
| 2025.12.05 | ₩155,754 | ₩158,462 | ₩155,300 | ₩155,474 | -0.18% | 1251.7만 |
|---|
| 2025.12.04 | ₩156,754 | ₩157,875 | ₩155,634 | ₩156,274 | -0.31% | 1368.7만 |
|---|
| 2025.12.03 | ₩154,687 | ₩157,395 | ₩154,593 | ₩157,155 | +1.60% | 1681.9만 |
|---|
| 2025.12.02 | ₩155,340 | ₩155,554 | ₩153,006 | ₩153,926 | -0.91% | 1460.8만 |
|---|
| 2025.12.01 | ₩154,887 | ₩156,634 | ₩154,887 | ₩155,594 | +0.46% | 1265.8만 |
|---|
| 2025.11.28 | ₩153,352 | ₩158,409 | ₩153,179 | ₩154,647 | +0.84% | 724.1만 |
|---|
| 2025.11.26 | ₩152,632 | ₩154,406 | ₩152,499 | ₩153,112 | +0.31% | 1165.1만 |
|---|
| 2025.11.25 | ₩153,659 | ₩154,620 | ₩152,339 | ₩152,766 | -0.58% | 1443.5만 |
|---|
| 2025.11.24 | ₩156,354 | ₩156,354 | ₩153,072 | ₩154,713 | -1.05% | 1803.5만 |
|---|
| 2025.11.21 | ₩156,074 | ₩156,594 | ₩154,286 | ₩156,194 | +0.08% | 1566.8만 |
|---|
| 2025.11.20 | ₩157,395 | ₩158,769 | ₩155,740 | ₩156,114 | -0.81% | 1440.1만 |
|---|
| 2025.11.19 | ₩155,887 | ₩157,662 | ₩154,660 | ₩156,554 | +0.43% | 1591.9만 |
|---|
| 2025.11.18 | ₩156,434 | ₩159,396 | ₩155,394 | ₩158,796 | +1.51% | 1580.9만 |
|---|
| 2025.11.17 | ₩158,715 | ₩159,423 | ₩156,234 | ₩156,995 | -1.08% | 1603.5만 |
|---|
| 2025.11.14 | ₩158,022 | ₩159,396 | ₩155,634 | ₩159,142 | +0.71% | 1706.4만 |
|---|
| 2025.11.13 | ₩158,262 | ₩159,769 | ₩157,795 | ₩158,475 | +0.13% | 1729.2만 |
|---|
| 2025.11.12 | ₩158,889 | ₩159,129 | ₩157,141 | ₩157,582 | -0.82% | 1379.1만 |
|---|
| 2025.11.11 | ₩158,529 | ₩161,170 | ₩158,529 | ₩159,796 | +0.80% | 1607.7만 |
|---|
| 2025.11.10 | ₩156,674 | ₩158,022 | ₩154,033 | ₩157,715 | +0.66% | 1304.8만 |
|---|
| 2025.11.07 | ₩153,699 | ₩156,768 | ₩153,286 | ₩156,381 | +1.74% | 1718.1만 |
|---|
| 2025.11.06 | ₩151,605 | ₩153,339 | ₩151,605 | ₩152,752 | +0.76% | 1422만 |
|---|
| 2025.11.05 | ₩152,205 | ₩153,659 | ₩151,645 | ₩151,658 | -0.36% | 1240.1만 |
|---|
| 2025.11.04 | ₩151,258 | ₩152,552 | ₩150,097 | ₩152,272 | +0.67% | 1686.1만 |
|---|
| 2025.11.03 | ₩152,752 | ₩153,406 | ₩151,605 | ₩151,765 | -0.65% | 1229만 |
|---|
| 2025.10.31 | ₩152,058 | ₩153,726 | ₩150,244 | ₩152,565 | +0.33% | 2021.3만 |
|---|
| 2025.10.30 | ₩155,327 | ₩155,447 | ₩152,792 | ₩153,006 | -1.49% | 1617.3만 |
|---|
| 2025.10.29 | ₩153,312 | ₩156,154 | ₩153,166 | ₩155,354 | +1.33% | 1257.1만 |
|---|
| 2025.10.28 | ₩154,073 | ₩154,993 | ₩153,406 | ₩153,459 | -0.40% | 953.5만 |
|---|
| 2025.10.27 | ₩154,353 | ₩154,740 | ₩153,553 | ₩154,673 | +0.21% | 1097.5만 |
|---|
| 2025.10.24 | ₩155,220 | ₩155,380 | ₩153,659 | ₩153,939 | -0.83% | 991.9만 |
|---|
| 2025.10.23 | ₩155,594 | ₩155,887 | ₩153,899 | ₩154,727 | -0.56% | 1500.1만 |
|---|
| 2025.10.22 | ₩151,351 | ₩153,659 | ₩150,858 | ₩153,032 | +1.11% | 1293.9만 |
|---|
| 2025.10.21 | ₩150,604 | ₩151,231 | ₩149,404 | ₩150,364 | -0.16% | 920.2만 |
|---|
| 2025.10.20 | ₩149,417 | ₩150,951 | ₩149,390 | ₩150,351 | +0.62% | 952.4만 |
|---|
| 2025.10.17 | ₩148,923 | ₩150,631 | ₩148,323 | ₩149,737 | +0.55% | 1346만 |
|---|
| 2025.10.16 | ₩149,257 | ₩149,670 | ₩147,269 | ₩147,603 | -1.11% | 1178.2만 |
|---|
| 2025.10.15 | ₩150,484 | ₩151,511 | ₩148,043 | ₩148,897 | -1.05% | 1218.3만 |
|---|
| 2025.10.14 | ₩147,763 | ₩150,698 | ₩147,696 | ₩149,804 | +1.38% | 1116.7만 |
|---|
| 2025.10.13 | ₩148,803 | ₩149,817 | ₩148,510 | ₩149,737 | +0.63% | 1029.7만 |
|---|
| 2025.10.10 | ₩149,764 | ₩150,244 | ₩147,696 | ₩147,723 | -1.36% | 1381.2만 |
|---|